Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Energy Corp (NQ: USEG )

1.119 -0.001 (-0.05%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.056 3.152 2.866 2.885 5,119 +0.02(+0.63%)
Dec 30, 2019 3.154 3.439 2.867 2.867 6,449 -0.38(-11.74%)
Dec 27, 2019 3.057 3.295 3.057 3.248 1,863 +0.29(+9.68%)
Dec 26, 2019 3.209 3.210 2.961 2.961 1,768 -0.10(-3.12%)
Dec 24, 2019 3.046 3.198 3.009 3.057 219 -0.10(-3.03%)
Dec 23, 2019 2.961 3.248 2.961 3.152 2,826 -0.00(-0.03%)
Dec 20, 2019 3.152 3.295 3.057 3.153 2,606 +0.10(+3.16%)
Dec 19, 2019 3.152 3.248 2.866 3.057 2,101 +0.02(+0.63%)
Dec 18, 2019 3.057 3.247 3.038 3.038 1,608 -0.31(-9.14%)
Dec 17, 2019 3.343 3.360 3.343 3.343 917 +0.10(+2.94%)
Dec 16, 2019 3.057 3.248 3.057 3.248 2,596 +0.29(+9.68%)
Dec 13, 2019 3.343 3.445 2.961 2.961 1,884 -0.32(-9.80%)
Dec 12, 2019 3.283 3.283 3.283 3.283 55 -0.17(-4.79%)
Dec 11, 2019 3.343 3.534 3.343 3.448 954 +0.14(+4.18%)
Dec 10, 2019 3.248 3.615 3.152 3.310 2,188 +0.11(+3.43%)
Dec 09, 2019 3.403 3.403 3.200 3.200 7,393 -0.06(-1.76%)
Dec 06, 2019 3.229 3.439 3.229 3.257 1,444 +0.03(+0.89%)
Dec 05, 2019 3.248 3.310 3.229 3.229 679 -0.03(-0.88%)
Dec 04, 2019 3.343 3.396 3.229 3.257 2,105 -0.14(-4.11%)
Dec 03, 2019 3.252 3.397 3.248 3.397 245 +0.06(+1.66%)
Dec 02, 2019 3.229 3.343 3.229 3.341 1,722 +0.12(+3.64%)
Nov 29, 2019 3.229 3.624 3.224 3.224 219 +0.01(+0.36%)
Nov 27, 2019 3.152 3.310 3.152 3.212 806 +0.04(+1.23%)
Nov 26, 2019 3.343 3.506 3.152 3.173 6,962 -0.17(-5.11%)
Nov 25, 2019 3.343 3.510 3.152 3.344 2,526 -0.19(-5.35%)
Nov 22, 2019 3.722 3.722 3.343 3.533 533 -0.05(-1.33%)
Nov 21, 2019 3.534 3.821 3.439 3.581 2,115 +0.14(+4.14%)
Nov 20, 2019 3.534 4.012 3.439 3.439 2,454 -0.10(-2.70%)
Nov 19, 2019 3.534 3.916 3.439 3.534 2,721 +0.10(+2.78%)
Nov 18, 2019 3.534 3.534 3.248 3.439 411 +0.00(+0.03%)
Nov 15, 2019 3.102 3.439 3.102 3.438 4,166 +0.14(+4.32%)
Nov 14, 2019 3.379 3.439 3.248 3.295 530 -0.09(-2.79%)
Nov 13, 2019 3.341 3.439 3.256 3.390 467 +0.05(+1.40%)
Nov 12, 2019 2.875 3.464 2.875 3.343 651 -0.05(-1.49%)
Nov 11, 2019 3.343 3.529 3.343 3.394 1,162 -0.05(-1.36%)
Nov 08, 2019 3.499 3.674 3.440 3.441 240 +0.00(+0.06%)
Nov 07, 2019 3.537 3.781 3.439 3.439 215 +0.00(+0.00%)
Nov 06, 2019 3.248 3.781 3.248 3.439 1,113 -0.23(-6.15%)
Nov 05, 2019 3.343 3.821 3.343 3.664 694 -0.06(-1.64%)
Nov 04, 2019 4.012 4.012 2.962 3.725 5,384 -0.38(-9.30%)
Nov 01, 2019 3.916 4.373 3.916 4.107 931 -0.03(-0.81%)
Oct 31, 2019 4.107 4.394 3.840 4.141 365 +0.21(+5.37%)
Oct 30, 2019 4.012 4.012 3.821 3.930 482 +0.01(+0.32%)
Oct 29, 2019 4.202 4.202 3.917 3.917 899 -0.09(-2.15%)
Oct 28, 2019 4.394 4.394 3.916 4.003 2,022 -0.31(-7.18%)
Oct 25, 2019 4.013 4.489 4.013 4.313 355 +0.02(+0.58%)
Oct 24, 2019 4.309 4.309 4.129 4.288 2,188 -0.23(-5.20%)
Oct 23, 2019 4.105 4.523 4.105 4.523 525 +0.22(+5.20%)
Oct 22, 2019 4.394 4.553 4.299 4.299 659 -0.28(-6.21%)
Oct 21, 2019 4.585 4.585 4.489 4.584 1,040 -0.00(-0.06%)
Oct 18, 2019 4.776 4.776 4.585 4.587 1,350 -0.19(-3.96%)
Oct 17, 2019 4.872 4.967 4.776 4.776 758 -0.10(-1.96%)
Oct 16, 2019 4.872 4.872 4.586 4.872 1,342 +0.00(+0.00%)
Oct 15, 2019 4.585 4.872 4.585 4.872 2,585 +0.10(+2.00%)
Oct 14, 2019 4.872 4.872 4.589 4.776 1,068 +0.05(+1.01%)
Oct 11, 2019 4.585 4.872 4.585 4.728 942 +0.14(+3.10%)
Oct 10, 2019 4.872 4.872 4.489 4.586 336 -0.29(-5.86%)
Oct 09, 2019 4.872 4.872 4.307 4.872 518 +0.00(+0.00%)
Oct 08, 2019 4.872 4.872 4.403 4.872 650 +0.24(+5.15%)
Oct 07, 2019 4.556 4.872 4.489 4.633 647 -0.14(-3.00%)
Oct 04, 2019 4.585 4.872 4.489 4.776 910 -0.10(-1.96%)
Oct 03, 2019 4.890 4.890 4.442 4.872 1,462 +0.38(+8.51%)
Oct 02, 2019 4.872 4.966 4.394 4.489 1,995 +0.09(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.